Bookook Steel Co., Ltd. 026940
KRX · South Korea · Non-Energy Minerals
KRW 2,120.00-20.00 (-0.93%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 2,120.00 | -0.93% | KRW 2,140.00 | KRW 2,140.00 | KRW 2,105.00 | 114.53K |
| 2026-10-01 | KRW 2,140.00 | -1.15% | KRW 2,275.00 | KRW 2,440.00 | KRW 2,115.00 | 1.19M |
| 2026-09-30 | KRW 2,165.00 | +4.84% | KRW 2,135.00 | KRW 2,315.00 | KRW 2,125.00 | 650.43K |
| 2026-09-29 | KRW 2,065.00 | -2.59% | KRW 2,100.00 | KRW 2,120.00 | KRW 2,035.00 | 139.41K |
| 2026-09-28 | KRW 2,120.00 | +1.92% | KRW 2,080.00 | KRW 2,135.00 | KRW 2,040.00 | 106.49K |
| 2026-09-23 | KRW 2,080.00 | -2.12% | KRW 2,130.00 | KRW 2,150.00 | KRW 2,070.00 | 114.79K |
| 2026-09-22 | KRW 2,125.00 | 0.00% | KRW 2,140.00 | KRW 2,175.00 | KRW 2,105.00 | 103.00K |
| 2026-09-21 | KRW 2,125.00 | -3.41% | KRW 2,200.00 | KRW 2,205.00 | KRW 2,125.00 | 156.58K |
| 2026-09-18 | KRW 2,200.00 | +0.46% | KRW 2,190.00 | KRW 2,245.00 | KRW 2,170.00 | 149.45K |
| 2026-09-17 | KRW 2,190.00 | 0.00% | KRW 2,165.00 | KRW 2,215.00 | KRW 2,160.00 | 112.59K |
| 2026-09-16 | KRW 2,190.00 | -0.90% | KRW 2,205.00 | KRW 2,210.00 | KRW 2,165.00 | 125.30K |
| 2026-09-15 | KRW 2,210.00 | +0.23% | KRW 2,180.00 | KRW 2,220.00 | KRW 2,170.00 | 91.34K |
| 2026-09-14 | KRW 2,205.00 | -2.22% | KRW 2,255.00 | KRW 2,255.00 | KRW 2,200.00 | 186.15K |
| 2026-09-11 | KRW 2,255.00 | 0.00% | KRW 2,210.00 | KRW 2,290.00 | KRW 2,205.00 | 239.24K |
| 2026-09-10 | KRW 2,255.00 | -0.22% | KRW 2,250.00 | KRW 2,295.00 | KRW 2,200.00 | 390.44K |
| 2026-09-09 | KRW 2,260.00 | +0.89% | KRW 2,240.00 | KRW 2,340.00 | KRW 2,205.00 | 930.28K |
| 2026-09-08 | KRW 2,240.00 | 0.00% | KRW 2,240.00 | KRW 2,365.00 | KRW 2,215.00 | 1.03M |
| 2026-09-07 | KRW 2,240.00 | +1.13% | KRW 2,225.00 | KRW 2,300.00 | KRW 2,170.00 | 532.46K |
| 2026-09-04 | KRW 2,215.00 | -3.28% | KRW 2,280.00 | KRW 2,300.00 | KRW 2,205.00 | 655.51K |
| 2026-09-03 | KRW 2,290.00 | +4.57% | KRW 2,275.00 | KRW 2,735.00 | KRW 2,245.00 | 7.96M |
| 2026-09-02 | KRW 2,190.00 | +1.62% | KRW 2,150.00 | KRW 2,310.00 | KRW 2,100.00 | 893.98K |
| 2026-09-01 | KRW 2,155.00 | -0.46% | KRW 2,195.00 | KRW 2,210.00 | KRW 2,105.00 | 272.71K |
| 2026-08-31 | KRW 2,165.00 | +2.61% | KRW 2,080.00 | KRW 2,170.00 | KRW 2,055.00 | 248.33K |
| 2026-08-28 | KRW 2,110.00 | +0.24% | KRW 2,105.00 | KRW 2,150.00 | KRW 2,090.00 | 86.46K |
| 2026-08-27 | KRW 2,105.00 | -0.47% | KRW 2,140.00 | KRW 2,160.00 | KRW 2,105.00 | 113.96K |
| 2026-08-26 | KRW 2,115.00 | -0.47% | KRW 2,130.00 | KRW 2,195.00 | KRW 2,085.00 | 131.00K |
| 2026-08-25 | KRW 2,125.00 | +1.43% | KRW 2,070.00 | KRW 2,130.00 | KRW 2,020.00 | 129.96K |
| 2026-08-24 | KRW 2,095.00 | +2.44% | KRW 2,045.00 | KRW 2,115.00 | KRW 2,035.00 | 107.31K |
| 2026-08-21 | KRW 2,045.00 | -5.10% | KRW 2,150.00 | KRW 2,150.00 | KRW 2,030.00 | 289.33K |
| 2026-08-20 | KRW 2,155.00 | +3.86% | KRW 2,080.00 | KRW 2,205.00 | KRW 2,060.00 | 635.93K |
| 2026-08-19 | KRW 2,075.00 | -3.04% | KRW 2,070.00 | KRW 2,150.00 | KRW 2,055.00 | 200.35K |
| 2026-08-18 | KRW 2,140.00 | -4.04% | KRW 2,230.00 | KRW 2,230.00 | KRW 2,095.00 | 520.84K |
| 2026-08-14 | KRW 2,230.00 | -1.11% | KRW 2,250.00 | KRW 2,255.00 | KRW 2,165.00 | 489.10K |
| 2026-08-13 | KRW 2,255.00 | -2.17% | KRW 2,320.00 | KRW 2,355.00 | KRW 2,250.00 | 1.03M |
| 2026-08-12 | KRW 2,305.00 | +10.29% | KRW 2,120.00 | KRW 2,535.00 | KRW 2,080.00 | 4.35M |
| 2026-08-11 | KRW 2,090.00 | +4.50% | KRW 1,999.00 | KRW 2,135.00 | KRW 1,995.00 | 620.06K |
| 2026-08-10 | KRW 2,000.00 | +1.78% | KRW 1,986.00 | KRW 2,085.00 | KRW 1,963.00 | 429.89K |
| 2026-08-07 | KRW 1,965.00 | +0.77% | KRW 1,950.00 | KRW 2,070.00 | KRW 1,927.00 | 841.42K |
| 2026-08-06 | KRW 1,950.00 | +0.41% | KRW 1,950.00 | KRW 1,997.00 | KRW 1,921.00 | 172.96K |
| 2026-08-05 | KRW 1,942.00 | +2.26% | KRW 1,912.00 | KRW 1,979.00 | KRW 1,903.00 | 139.31K |
| 2026-08-04 | KRW 1,899.00 | +2.87% | KRW 1,843.00 | KRW 1,899.00 | KRW 1,838.00 | 131.19K |
| 2026-08-03 | KRW 1,846.00 | +0.44% | KRW 1,833.00 | KRW 1,880.00 | KRW 1,813.00 | 149.53K |
| 2026-07-31 | KRW 1,838.00 | +2.80% | KRW 1,870.00 | KRW 1,870.00 | KRW 1,801.00 | 214.33K |
| 2026-07-30 | KRW 1,788.00 | +1.48% | KRW 1,747.00 | KRW 1,858.00 | KRW 1,747.00 | 370.34K |
| 2026-07-29 | KRW 1,762.00 | -4.71% | KRW 1,849.00 | KRW 1,873.00 | KRW 1,725.00 | 392.81K |
| 2026-07-28 | KRW 1,849.00 | -4.84% | KRW 1,935.00 | KRW 1,935.00 | KRW 1,821.00 | 291.75K |
| 2026-07-27 | KRW 1,943.00 | -0.61% | KRW 1,958.00 | KRW 2,000.00 | KRW 1,932.00 | 145.85K |
| 2026-07-24 | KRW 1,955.00 | -3.46% | KRW 2,005.00 | KRW 2,005.00 | KRW 1,939.00 | 201.71K |
| 2026-07-23 | KRW 2,025.00 | +5.80% | KRW 1,952.00 | KRW 2,030.00 | KRW 1,930.00 | 280.40K |
| 2026-07-22 | KRW 1,914.00 | -3.28% | KRW 1,984.00 | KRW 2,025.00 | KRW 1,914.00 | 367.93K |
| 2026-07-21 | KRW 1,979.00 | -0.80% | KRW 1,986.00 | KRW 2,015.00 | KRW 1,954.00 | 295.03K |
| 2026-07-20 | KRW 1,995.00 | -3.39% | KRW 2,030.00 | KRW 2,075.00 | KRW 1,981.00 | 439.42K |
| 2026-07-16 | KRW 2,065.00 | -6.77% | KRW 2,200.00 | KRW 2,205.00 | KRW 2,060.00 | 536.95K |
| 2026-07-15 | KRW 2,215.00 | -1.56% | KRW 2,270.00 | KRW 2,330.00 | KRW 2,200.00 | 518.00K |
| 2026-07-14 | KRW 2,250.00 | -1.75% | KRW 2,275.00 | KRW 2,320.00 | KRW 2,175.00 | 663.92K |
| 2026-07-13 | KRW 2,290.00 | -6.53% | KRW 2,445.00 | KRW 2,490.00 | KRW 2,270.00 | 723.81K |
| 2026-07-10 | KRW 2,450.00 | +4.70% | KRW 2,340.00 | KRW 2,515.00 | KRW 2,340.00 | 1.04M |
| 2026-07-09 | KRW 2,340.00 | -3.90% | KRW 2,435.00 | KRW 2,475.00 | KRW 2,280.00 | 913.01K |
| 2026-07-08 | KRW 2,435.00 | 0.00% | KRW 2,420.00 | KRW 2,490.00 | KRW 2,320.00 | 1.25M |
| 2026-07-07 | KRW 2,435.00 | -5.98% | KRW 2,460.00 | KRW 2,655.00 | KRW 2,320.00 | 1.80M |
| 2026-07-06 | KRW 2,590.00 | +8.37% | KRW 2,395.00 | KRW 2,605.00 | KRW 2,335.00 | 1.65M |
| 2026-07-03 | KRW 2,390.00 | -1.65% | KRW 2,430.00 | KRW 2,445.00 | KRW 2,285.00 | 837.33K |
| 2026-07-02 | KRW 2,430.00 | -12.75% | KRW 2,685.00 | KRW 2,735.00 | KRW 2,420.00 | 1.71M |
| 2026-07-01 | KRW 2,785.00 | +7.53% | KRW 2,640.00 | KRW 2,940.00 | KRW 2,550.00 | 4.83M |
| 2026-06-30 | KRW 2,590.00 | -5.13% | KRW 2,680.00 | KRW 2,685.00 | KRW 2,485.00 | 2.08M |
| 2026-06-29 | KRW 2,730.00 | +8.12% | KRW 2,540.00 | KRW 2,860.00 | KRW 2,505.00 | 4.35M |
| 2026-06-26 | KRW 2,525.00 | -8.35% | KRW 2,840.00 | KRW 3,070.00 | KRW 2,405.00 | 12.64M |
| 2026-06-25 | KRW 2,755.00 | -20.26% | KRW 3,360.00 | KRW 3,600.00 | KRW 2,600.00 | 9.63M |
| 2026-06-24 | KRW 3,455.00 | -7.99% | KRW 4,010.00 | KRW 4,690.00 | KRW 3,385.00 | 36.03M |
| 2026-06-23 | KRW 3,755.00 | +29.93% | KRW 3,115.00 | KRW 3,755.00 | KRW 2,890.00 | 24.32M |
| 2026-06-22 | KRW 2,890.00 | +29.89% | KRW 2,155.00 | KRW 2,890.00 | KRW 2,100.00 | 8.26M |
| 2026-06-19 | KRW 2,225.00 | -13.76% | KRW 2,500.00 | KRW 2,745.00 | KRW 2,170.00 | 2.16M |
| 2026-06-18 | KRW 2,580.00 | +8.86% | KRW 2,375.00 | KRW 2,735.00 | KRW 2,220.00 | 3.79M |
| 2026-06-17 | KRW 2,370.00 | +4.41% | KRW 2,300.00 | KRW 2,820.00 | KRW 2,260.00 | 4.35M |
| 2026-06-16 | KRW 2,270.00 | +0.89% | KRW 2,250.00 | KRW 2,370.00 | KRW 2,120.00 | 674.35K |
| 2026-06-15 | KRW 2,250.00 | +4.65% | KRW 2,295.00 | KRW 2,570.00 | KRW 2,165.00 | 1.41M |
| 2026-06-12 | KRW 2,150.00 | +11.34% | KRW 1,950.00 | KRW 2,205.00 | KRW 1,950.00 | 564.37K |
| 2026-06-11 | KRW 1,931.00 | -0.62% | KRW 1,925.00 | KRW 1,944.00 | KRW 1,901.00 | 61.58K |
| 2026-06-10 | KRW 1,943.00 | +1.67% | KRW 1,903.00 | KRW 2,070.00 | KRW 1,893.00 | 235.54K |
| 2026-06-09 | KRW 1,911.00 | +2.58% | KRW 1,861.00 | KRW 1,955.00 | KRW 1,861.00 | 66.35K |
| 2026-06-08 | KRW 1,863.00 | -4.02% | KRW 1,885.00 | KRW 1,918.00 | KRW 1,850.00 | 177.10K |
| 2026-06-05 | KRW 1,941.00 | -1.97% | KRW 1,965.00 | KRW 1,971.00 | KRW 1,927.00 | 154.39K |
| 2026-06-04 | KRW 1,980.00 | -1.00% | KRW 2,000.00 | KRW 2,035.00 | KRW 1,968.00 | 146.55K |
| 2026-06-02 | KRW 2,000.00 | -1.72% | KRW 2,000.00 | KRW 2,050.00 | KRW 1,973.00 | 272.37K |
| 2026-06-01 | KRW 2,035.00 | -5.57% | KRW 2,135.00 | KRW 2,155.00 | KRW 2,030.00 | 235.56K |
| 2026-05-29 | KRW 2,155.00 | -2.05% | KRW 2,200.00 | KRW 2,210.00 | KRW 2,080.00 | 211.82K |
| 2026-05-28 | KRW 2,200.00 | 0.00% | KRW 2,200.00 | KRW 2,240.00 | KRW 2,150.00 | 148.27K |
| 2026-05-27 | KRW 2,200.00 | -6.18% | KRW 2,325.00 | KRW 2,325.00 | KRW 2,195.00 | 299.95K |
| 2026-05-26 | KRW 2,345.00 | +0.86% | KRW 2,350.00 | KRW 2,365.00 | KRW 2,275.00 | 203.09K |
| 2026-05-22 | KRW 2,325.00 | +1.97% | KRW 2,280.00 | KRW 2,355.00 | KRW 2,280.00 | 143.54K |